Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.88 | 35.75 | 34.59 | 35.49 | 8,045,946 | +1.48(+4.35%) |
Jul 28, 2022 | 33.99 | 34.66 | 33.13 | 34.01 | 6,980,107 | +0.41(+1.22%) |
Jul 27, 2022 | 32.47 | 33.75 | 31.77 | 33.60 | 7,356,069 | +1.29(+3.99%) |
Jul 26, 2022 | 33.41 | 33.56 | 31.58 | 32.31 | 6,948,995 | -0.56(-1.71%) |
Jul 25, 2022 | 31.86 | 33.05 | 31.07 | 32.87 | 7,925,669 | +1.93(+6.23%) |
Jul 22, 2022 | 31.76 | 32.60 | 30.74 | 30.94 | 5,582,395 | -0.84(-2.64%) |
Jul 21, 2022 | 32.08 | 32.48 | 30.98 | 31.78 | 6,960,770 | -1.51(-4.54%) |
Jul 20, 2022 | 32.33 | 33.39 | 31.95 | 33.30 | 7,921,608 | +0.63(+1.92%) |
Jul 19, 2022 | 31.20 | 32.81 | 30.97 | 32.67 | 8,523,452 | +1.47(+4.70%) |
Jul 18, 2022 | 31.47 | 32.11 | 30.96 | 31.20 | 6,395,731 | +0.77(+2.53%) |
Jul 15, 2022 | 30.70 | 30.96 | 29.89 | 30.43 | 7,293,270 | +0.39(+1.30%) |
Jul 14, 2022 | 29.81 | 30.29 | 28.96 | 30.04 | 10,319,994 | -1.26(-4.01%) |
Jul 13, 2022 | 30.54 | 32.13 | 30.18 | 31.30 | 8,542,335 | +0.45(+1.45%) |
Jul 12, 2022 | 31.15 | 31.82 | 30.71 | 30.85 | 11,835,378 | -1.69(-5.20%) |
Jul 11, 2022 | 32.52 | 33.30 | 31.89 | 32.55 | 6,212,384 | -0.61(-1.84%) |
Jul 08, 2022 | 33.74 | 33.85 | 32.47 | 33.15 | 7,996,431 | +0.32(+0.99%) |
Jul 07, 2022 | 31.57 | 33.32 | 31.39 | 32.83 | 8,831,684 | +2.38(+7.81%) |
Jul 06, 2022 | 30.60 | 31.66 | 29.20 | 30.45 | 10,326,180 | -0.68(-2.20%) |
Jul 05, 2022 | 32.44 | 32.69 | 30.56 | 31.14 | 8,722,986 | -2.49(-7.41%) |
Jul 01, 2022 | 33.51 | 33.98 | 32.12 | 33.63 | 6,163,732 | +0.43(+1.29%) |
Jun 30, 2022 | 33.39 | 34.36 | 32.80 | 33.20 | 8,619,712 | -1.14(-3.32%) |
Jun 29, 2022 | 37.49 | 37.84 | 34.18 | 34.34 | 9,319,018 | -2.54(-6.89%) |
Jun 28, 2022 | 37.00 | 37.91 | 36.07 | 36.88 | 9,587,054 | +1.24(+3.47%) |
Jun 27, 2022 | 35.36 | 36.31 | 34.82 | 35.65 | 11,755,703 | +0.97(+2.80%) |
Jun 24, 2022 | 35.13 | 36.04 | 34.49 | 34.68 | 10,476,186 | +0.23(+0.66%) |
Jun 23, 2022 | 35.92 | 36.57 | 33.70 | 34.45 | 10,226,489 | -1.23(-3.44%) |
Jun 22, 2022 | 35.80 | 37.12 | 35.42 | 35.68 | 10,186,360 | -2.71(-7.06%) |
Jun 21, 2022 | 37.87 | 39.14 | 37.14 | 38.39 | 9,978,053 | +1.07(+2.88%) |
Jun 17, 2022 | 39.75 | 39.80 | 36.30 | 37.31 | 17,120,438 | -2.42(-6.08%) |
Jun 16, 2022 | 41.91 | 42.17 | 39.16 | 39.73 | 9,596,223 | -3.68(-8.48%) |
Jun 15, 2022 | 43.82 | 44.24 | 42.19 | 43.41 | 7,858,440 | -0.35(-0.80%) |
Jun 14, 2022 | 44.33 | 45.34 | 42.80 | 43.76 | 8,141,156 | +0.41(+0.94%) |
Jun 13, 2022 | 44.21 | 44.27 | 41.76 | 43.35 | 10,345,889 | -3.08(-6.64%) |
Jun 10, 2022 | 46.75 | 47.40 | 45.40 | 46.43 | 6,764,992 | -1.17(-2.46%) |
Jun 09, 2022 | 48.19 | 49.12 | 47.59 | 47.60 | 6,791,133 | -1.08(-2.21%) |
Jun 08, 2022 | 49.23 | 49.42 | 48.39 | 48.68 | 8,082,507 | -0.21(-0.43%) |
Jun 07, 2022 | 45.78 | 49.40 | 45.72 | 48.89 | 10,921,498 | +2.70(+5.85%) |
Jun 06, 2022 | 46.54 | 46.68 | 45.28 | 46.19 | 5,805,751 | +0.24(+0.52%) |
Jun 03, 2022 | 45.09 | 46.13 | 45.01 | 45.95 | 5,265,626 | +0.79(+1.75%) |
Jun 02, 2022 | 44.85 | 46.04 | 44.52 | 45.16 | 7,009,037 | -0.14(-0.31%) |
Jun 01, 2022 | 45.69 | 46.59 | 44.24 | 45.30 | 9,724,420 | +0.58(+1.30%) |
May 31, 2022 | 47.31 | 48.00 | 43.95 | 44.72 | 39,921,028 | -0.58(-1.28%) |
May 27, 2022 | 43.48 | 45.32 | 43.30 | 45.30 | 9,625,414 | +1.69(+3.88%) |
May 26, 2022 | 43.83 | 44.61 | 43.36 | 43.61 | 10,011,520 | +0.28(+0.64%) |
May 25, 2022 | 41.39 | 43.36 | 41.39 | 43.33 | 8,296,755 | +1.84(+4.42%) |
May 24, 2022 | 41.30 | 42.30 | 40.97 | 41.50 | 8,357,414 | -0.50(-1.20%) |
May 23, 2022 | 40.27 | 42.21 | 39.83 | 42.00 | 8,943,881 | +2.37(+5.98%) |
May 20, 2022 | 39.08 | 40.24 | 38.27 | 39.63 | 8,721,138 | +0.80(+2.06%) |
May 19, 2022 | 37.56 | 39.86 | 37.42 | 38.83 | 7,590,350 | +0.35(+0.91%) |
May 18, 2022 | 41.30 | 41.36 | 37.84 | 38.48 | 9,139,459 | -2.56(-6.24%) |
May 17, 2022 | 40.78 | 41.35 | 40.33 | 41.04 | 6,802,438 | +0.69(+1.72%) |
May 16, 2022 | 39.35 | 41.27 | 39.25 | 40.35 | 9,592,089 | +1.20(+3.06%) |
May 13, 2022 | 37.35 | 39.88 | 37.34 | 39.15 | 9,202,979 | +2.97(+8.20%) |
May 12, 2022 | 36.04 | 37.13 | 35.08 | 36.18 | 10,819,856 | -0.26(-0.71%) |
May 11, 2022 | 36.52 | 38.62 | 36.20 | 36.44 | 10,763,298 | +0.88(+2.46%) |
May 10, 2022 | 36.35 | 37.56 | 34.36 | 35.56 | 12,580,889 | -0.14(-0.40%) |
May 09, 2022 | 41.03 | 41.03 | 35.53 | 35.70 | 14,028,478 | -6.26(-14.92%) |
May 06, 2022 | 39.94 | 42.02 | 39.13 | 41.96 | 9,985,749 | +2.67(+6.80%) |
May 05, 2022 | 42.65 | 43.05 | 38.70 | 39.29 | 16,500,134 | -3.71(-8.63%) |
May 04, 2022 | 41.83 | 43.07 | 40.16 | 43.00 | 10,731,541 | +2.55(+6.30%) |
May 03, 2022 | 38.66 | 40.86 | 38.61 | 40.45 | 9,560,059 | +1.82(+4.70%) |